Funds【GSEME】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	3.61	5.31194820483	67.96	71.57	67.96	836	70.40689399	DE
4	5.69	8.63691560413	65.88	71.57	65.78	1663	68.20745837	DE
12	16.41	29.7498187092	55.16	71.57	55.16	1119	65.92979278	DE
26	18.99	36.1163940662	52.58	71.57	52.58	1368	60.47937363	DE
52	24.6	52.3738556525	46.97	71.57	46.97	1831	54.98724713	DE
156	28.84	67.4935642406	42.73	71.57	38.16	1628	47.0461173	DE
260	28.03	64.377583831	43.54	71.57	38.16	1553	46.78670721	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781886600	69.93	0	0.00	69.93	69.93	69.93	0
1781800200	69.93	0	0.00	69.93	69.93	69.93	0
1781713800	69.93	-0.13	-0.19	69.93	69.93	69.93	679
1781627400	70.06	2.1	3.09	70.06	70.06	70.06	508
1781541000	67.96	1.63	2.46	67.96	67.96	67.96	170
1781281800	66.33	0.28	0.42	66.33	66.33	66.33	268
1781195400	66.05	-1.74	-2.57	66.05	66.05	66.05	408
1781109000	67.79	1.02	1.53	67.79	67.79	67.79	4417
1781022600	66.769999	0	0.00	66.769999	66.769999	66.769999	0
1780936200	66.769999	-1.98	-2.88	66.769999	66.769999	66.769999	1496
1780677000	68.75	-1.68	-2.39	68.75	68.75	68.75	950
1780590600	70.43	-0.1	-0.14	70.43	70.43	70.43	1282
1780504200	70.53	1.24	1.79	70.53	70.53	70.53	2611
1780417800	69.29	0.41	0.60	69.29	69.29	69.29	1135
1780331400	68.88	1.31	1.94	68.88	68.88	68.88	1344
1780072200	67.57	-0.98	-1.43	67.57	67.57	67.57	4479
1779985800	68.55	0.69	1.02	68.55	68.55	68.55	1799
1779899400	67.86	1.98	3.01	67.86	67.86	67.86	1419
1779813000	65.879999	0	0.00	65.879999	65.879999	65.879999	0
1779726600	65.879999	0.7	1.07	65.879999	65.879999	65.879999	3159
1779467400	65.18	1.17	1.83	65.18	65.18	65.18	590
1779381000	64.01	0.64	1.01	64.01	64.01	64.01	584
1779294600	63.37	-1.69	-2.60	63.37	63.37	63.37	377
1779208200	65.06	0.78	1.21	65.06	65.06	65.06	545
1779121800	64.28	-2.42	-3.63	64.28	64.28	64.28	1518
1778862600	66.7	1	1.52	66.7	66.7	66.7	606
1778776200	65.7	0.85	1.31	65.7	65.7	65.7	1139
1778689800	64.849999	-1.37	-2.07	64.849999	64.849999	64.849999	815
1778603400	66.22	0.25	0.38	66.22	66.22	66.22	1338
1778517000	65.97	0.2	0.30	65.97	65.97	65.97	1162
1778257800	65.769999	0.28	0.43	65.769999	65.769999	65.769999	867
1778171400	65.489999	1.88	2.96	65.489999	65.489999	65.489999	1190
1778085000	63.61	0.61	0.97	63.61	63.61	63.61	1617
1777998600	63	1.18	1.91	63	63	63	1646
1777912200	61.82	0.03	0.05	61.82	61.82	61.82	914
1777566600	61.79	-0.12	-0.19	61.79	61.79	61.79	233
1777480200	61.91	-0.31	-0.50	61.91	61.91	61.91	226
1777393800	62.22	0	0.00	62.22	62.22	62.22	0
1777307400	62.22	0.39	0.63	62.22	62.22	62.22	438
1777048200	61.83	-0.06	-0.10	61.83	61.83	61.83	768
1776961800	61.89	-0.08	-0.13	61.89	61.89	61.89	562
1776875400	61.97	0.29	0.47	61.97	61.97	61.97	745
1776789000	61.68	-0.19	-0.31	61.68	61.68	61.68	1133
1776702600	61.87	1.18	1.94	61.87	61.87	61.87	359
1776443400	60.69	0.45	0.75	60.69	60.69	60.69	532
1776357000	60.24	0.39	0.65	60.24	60.24	60.24	1050
1776270600	59.85	0.66	1.12	59.85	59.85	59.85	449
1776184200	59.19	-0.13	-0.22	59.19	59.19	59.19	446
1776097800	59.32	0.02	0.03	59.32	59.32	59.32	676
1775838600	59.3	0	0.00	59.3	59.3	59.3	0
1775752200	59.3	3.55	6.37	59.3	59.3	59.3	716
1775665800	55.75	0	0.00	55.75	55.75	55.75	0
1775579400	55.75	-0.44	-0.78	55.75	55.75	55.75	1155
1775147400	56.19	0.96	1.74	56.19	56.19	56.19	660
1775061000	55.23	0	0.00	55.23	55.23	55.23	422
1774974600	55.23	0.07	0.13	55.23	55.23	55.23	493
1774888200	55.16	-0.96	-1.71	55.16	55.16	55.16	206
1774632600	56.12	-1.1	-1.92	56.12	56.12	56.12	476
1774546200	57.22	1.26	2.25	57.22	57.22	57.22	319
1774459800	55.96	-0.92	-1.62	55.96	55.96	55.96	259
1774373400	56.88	0.89	1.59	56.88	56.88	56.88	1423
1774287000	55.99	-0.99	-1.74	55.99	55.99	55.99	1158